Informa plc (FRA:IEA)
Germany · Delayed Price · Currency is EUR 10.10
+0.10 (1.00%)
At close: Jul 31, 2025, 10:00 PM CET
Informa Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | -0.99% | - |
| Jul 31, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 1.00% | - |
| Jul 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 2.04% | 640 |
| Jul 29, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | -2.97% | 640 |
| Jul 28, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | - | -0.98% | 640 |
| Jul 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | 0.99% | 3 |
| Jul 24, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | - | 5.76% | - |
| Jul 23, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1.06% | 3 |
| Jul 22, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -4.06% | - |
| Jul 21, 2025 | 9.70 | 9.85 | 9.70 | 9.85 | - | 0.51% | 3 |
| Jul 18, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | - | 0.51% | 303 |
| Jul 17, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 0.52% | 303 |
| Jul 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | -2.02% | 303 |
| Jul 15, 2025 | 9.65 | 9.90 | 9.65 | 9.90 | - | 2.59% | 303 |
| Jul 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.03% | 1 |
| Jul 11, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | - | 2.09% | 10 |
| Jul 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | - | 10 |
| Jul 9, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 1.06% | - |
| Jul 8, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | 10 |
| Jul 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.58% | 10 |
| Jul 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.60% | 10 |
| Jul 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.06% | - |
| Jul 2, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.05% | - |
| Jul 1, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | -1.04% | 10 |
| Jun 30, 2025 | 9.55 | 9.65 | 9.55 | 9.65 | - | 2.66% | 530 |
| Jun 27, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.05% | 55 |
| Jun 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| Jun 25, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3.26% | 55 |
| Jun 24, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | - | - |
| Jun 23, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | - | -0.54% | - |
| Jun 20, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | - | 55 |
| Jun 19, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -0.54% | - |
| Jun 18, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | - | -0.53% | - |
| Jun 17, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | 2.19% | 55 |
| Jun 16, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | - | -1.08% | - |
| Jun 13, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | - | -2.12% | 55 |
| Jun 12, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | - | - |
| Jun 11, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -0.53% | - |
| Jun 10, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 55 |
| Jun 9, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | - |
| Jun 6, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -0.53% | 55 |
| Jun 5, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | 55 |
| Jun 4, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 0.53% | - |
| Jun 3, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | 1.07% | 55 |
| Jun 2, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | - | - |
| May 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | - | -1.58% | 600 |
| May 29, 2025 | 9.40 | 9.50 | 9.40 | 9.50 | - | - | 55 |
| May 28, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | - | - |
| May 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | - | 1.06% | 600 |
| May 26, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | - | -1.57% | 600 |